Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Endra Life Sciences Inc
(NQ:
NDRA
)
0.2821
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 16, 2024
0.2895
0.2999
0.2799
0.2821
86,575
-0.01(-2.89%)
May 15, 2024
0.3009
0.3009
0.2800
0.2905
118,223
+0.00(+0.28%)
May 14, 2024
0.3000
0.3010
0.2810
0.2897
78,402
-0.00(-0.48%)
May 13, 2024
0.3009
0.3044
0.2900
0.2911
109,623
-0.01(-2.64%)
May 10, 2024
0.3077
0.3078
0.2948
0.2990
30,477
-0.00(-1.22%)
May 09, 2024
0.3300
0.3300
0.2912
0.3027
64,425
-0.02(-6.31%)
May 08, 2024
0.3100
0.3315
0.3007
0.3231
25,135
+0.02(+6.99%)
May 07, 2024
0.3225
0.3285
0.2990
0.3020
36,737
-0.02(-6.41%)
May 06, 2024
0.3400
0.3400
0.3000
0.3227
75,164
-0.00(-1.22%)
May 03, 2024
0.3440
0.3440
0.3020
0.3267
61,075
-0.01(-1.60%)
May 02, 2024
0.3000
0.3799
0.2810
0.3320
451,125
+0.04(+15.48%)
May 01, 2024
0.3000
0.2980
0.2760
0.2875
84,723
+0.00(+1.63%)
Apr 30, 2024
0.2900
0.3044
0.2700
0.2829
64,080
+0.02(+5.80%)
Apr 29, 2024
0.2500
0.3073
0.2500
0.2674
177,544
+0.01(+5.90%)
Apr 26, 2024
0.2520
0.2573
0.2422
0.2525
11,104
+0.01(+4.12%)
Apr 25, 2024
0.2544
0.2599
0.2300
0.2425
35,436
-0.02(-6.69%)
Apr 24, 2024
0.2550
0.2600
0.2545
0.2599
42,059
+0.01(+2.16%)
Apr 23, 2024
0.2818
0.2818
0.2456
0.2544
37,025
+0.00(+1.68%)
Apr 22, 2024
0.2510
0.2520
0.2460
0.2502
18,144
+0.00(+1.30%)
Apr 19, 2024
0.2450
0.2520
0.2400
0.2470
67,593
+0.01(+5.83%)
Apr 18, 2024
0.2370
0.2490
0.2304
0.2334
65,041
+0.00(+1.13%)
Apr 17, 2024
0.2800
0.3100
0.2210
0.2308
289,072
-0.04(-16.04%)
Apr 16, 2024
0.2700
0.2800
0.2700
0.2749
67,143
+0.01(+4.92%)
Apr 15, 2024
0.3600
0.3676
0.2612
0.2620
414,171
-0.11(-29.19%)
Apr 12, 2024
0.3800
0.3800
0.3600
0.3700
65,087
+0.00(+0.00%)
Apr 11, 2024
0.3700
0.3960
0.3601
0.3700
239,508
+0.02(+4.28%)
Apr 10, 2024
0.3700
0.3800
0.3502
0.3548
40,221
-0.01(-1.50%)
Apr 09, 2024
0.3640
0.3720
0.3540
0.3602
150,239
+0.01(+1.75%)
Apr 08, 2024
0.3650
0.3700
0.3502
0.3540
52,755
-0.02(-5.60%)
Apr 05, 2024
0.3800
0.3950
0.3650
0.3750
115,061
+0.00(+0.54%)
Apr 04, 2024
0.3760
0.4000
0.3501
0.3730
213,574
+0.02(+6.94%)
Apr 03, 2024
0.3548
0.3950
0.3363
0.3488
362,670
-0.02(-4.65%)
Apr 02, 2024
0.3942
0.4100
0.3550
0.3658
424,578
-0.04(-9.25%)
Apr 01, 2024
0.4490
0.5000
0.3925
0.4031
1,206,338
-0.18(-30.50%)
Mar 28, 2024
0.8018
0.8252
0.5700
0.5800
1,144,060
-0.24(-29.29%)
Mar 27, 2024
0.9900
0.9900
0.8010
0.8203
320,921
-0.15(-15.74%)
Mar 26, 2024
0.9100
1.000
0.9100
0.9735
169,553
+0.06(+6.98%)
Mar 25, 2024
0.9300
0.9594
0.9000
0.9100
149,395
-0.02(-2.15%)
Mar 22, 2024
0.9600
1.000
0.9000
0.9300
148,720
-0.01(-1.04%)
Mar 21, 2024
1.020
1.040
0.8760
0.9398
341,914
-0.09(-8.76%)
Mar 20, 2024
1.060
1.070
1.010
1.030
122,953
-0.03(-2.83%)
Mar 19, 2024
1.050
1.110
1.024
1.060
94,531
-0.02(-1.85%)
Mar 18, 2024
1.050
1.090
1.030
1.080
101,725
+0.08(+8.00%)
Mar 15, 2024
1.050
1.100
1.000
1.000
290,516
-0.04(-3.85%)
Mar 14, 2024
1.050
1.080
1.010
1.040
172,536
-0.03(-2.80%)
Mar 13, 2024
1.110
1.140
1.060
1.070
164,503
-0.02(-1.83%)
Mar 12, 2024
1.140
1.146
1.080
1.090
161,094
-0.04(-3.54%)
Mar 11, 2024
1.130
1.190
1.120
1.130
235,799
-0.02(-1.74%)
Mar 08, 2024
1.080
1.240
1.080
1.150
602,601
+0.05(+4.55%)
Mar 07, 2024
1.110
1.200
1.090
1.100
209,222
-0.02(-2.22%)
Mar 06, 2024
1.120
1.160
1.120
1.125
37,689
-0.02(-2.02%)
Mar 05, 2024
1.240
1.240
1.100
1.148
211,949
-0.06(-5.12%)
Mar 04, 2024
1.160
1.210
1.090
1.210
214,274
+0.08(+7.09%)
Mar 01, 2024
1.130
1.200
1.110
1.130
169,918
+0.01(+0.89%)
Feb 29, 2024
1.160
1.164
1.120
1.120
67,356
+0.00(+0.00%)
Feb 28, 2024
1.120
1.187
1.090
1.120
68,603
-0.02(-2.18%)
Feb 27, 2024
1.170
1.189
1.130
1.145
137,337
+0.02(+1.33%)
Feb 26, 2024
1.110
1.196
1.110
1.130
56,663
-0.02(-1.74%)
Feb 23, 2024
1.170
1.266
1.100
1.150
151,751
+0.00(+0.00%)
Feb 22, 2024
1.150
1.170
1.120
1.150
73,824
+0.01(+0.97%)
Feb 21, 2024
1.130
1.200
1.070
1.139
118,006
+0.02(+1.70%)
Feb 20, 2024
1.080
1.220
1.070
1.120
138,312
-0.03(-2.61%)
Feb 16, 2024
1.140
1.212
1.110
1.150
76,643
+0.01(+0.88%)
Feb 15, 2024
1.260
1.280
1.132
1.140
210,944
+0.04(+3.44%)
Feb 14, 2024
1.120
1.130
1.060
1.102
169,007
+0.01(+1.11%)
Feb 13, 2024
1.280
1.280
1.080
1.090
30,275
-0.09(-7.63%)
Feb 12, 2024
1.190
1.200
1.100
1.180
46,762
-0.01(-0.84%)
Feb 09, 2024
1.120
1.200
1.061
1.190
41,148
+0.05(+4.39%)
Feb 08, 2024
1.150
1.170
1.040
1.140
87,987
-0.01(-0.87%)
Feb 07, 2024
1.020
1.180
1.012
1.150
80,802
+0.11(+10.58%)
Feb 06, 2024
1.050
1.080
1.030
1.040
30,880
+0.01(+0.66%)
Feb 05, 2024
1.030
1.060
1.010
1.033
20,854
+0.01(+1.29%)
Feb 02, 2024
1.010
1.035
1.005
1.020
49,070
+0.00(+0.00%)
Feb 01, 2024
1.030
1.070
1.012
1.020
46,400
-0.03(-2.85%)
Jan 31, 2024
1.030
1.050
1.001
1.050
57,098
+0.02(+1.93%)
Jan 30, 2024
1.040
1.100
1.020
1.030
34,776
-0.01(-0.96%)
Jan 29, 2024
1.030
1.060
1.030
1.040
35,835
+0.02(+1.96%)
Jan 26, 2024
1.070
1.080
1.010
1.020
59,697
-0.01(-0.97%)
Jan 25, 2024
1.040
1.088
1.030
1.030
56,289
-0.01(-0.96%)
Jan 24, 2024
1.000
1.080
1.000
1.040
43,487
+0.04(+4.00%)
Jan 23, 2024
1.060
1.120
1.000
1.000
85,568
-0.06(-5.66%)
Jan 22, 2024
1.090
1.160
1.040
1.060
47,575
-0.03(-2.75%)
Jan 19, 2024
1.130
1.170
1.041
1.090
99,546
-0.01(-0.91%)
Jan 18, 2024
1.210
1.210
1.040
1.100
166,082
-0.12(-9.84%)
Jan 17, 2024
1.200
1.240
1.080
1.220
165,419
-0.02(-1.61%)
Jan 16, 2024
1.340
1.370
1.230
1.240
80,274
-0.06(-4.62%)
Jan 12, 2024
1.260
1.330
1.260
1.300
68,253
+0.01(+0.78%)
Jan 11, 2024
1.230
1.374
1.210
1.290
167,846
+0.03(+2.38%)
Jan 10, 2024
1.280
1.350
1.250
1.260
113,155
-0.06(-4.55%)
Jan 09, 2024
1.540
1.546
1.280
1.320
153,715
-0.22(-14.29%)
Jan 08, 2024
1.450
1.580
1.420
1.540
170,951
+0.08(+5.48%)
Jan 05, 2024
1.500
1.650
1.420
1.460
173,949
+0.03(+2.10%)
Jan 04, 2024
1.510
1.510
1.300
1.430
84,325
+0.03(+2.14%)
Jan 03, 2024
1.540
1.590
1.360
1.400
143,525
-0.19(-11.95%)
Jan 02, 2024
1.840
1.950
1.505
1.590
334,761
-0.53(-25.00%)
Dec 29, 2023
2.050
2.120
1.936
2.120
99,523
+0.11(+5.47%)
Dec 28, 2023
2.010
2.010
1.880
2.010
105,642
+0.03(+1.52%)
Dec 27, 2023
1.820
2.200
1.800
1.980
226,375
+0.20(+11.24%)
Dec 26, 2023
2.550
2.665
1.590
1.780
602,666
-0.72(-28.80%)
Dec 22, 2023
2.180
2.500
2.160
2.500
120,826
+0.26(+11.61%)
Dec 21, 2023
2.770
2.790
2.150
2.240
204,405
+0.03(+1.36%)
Dec 20, 2023
1.700
2.490
1.700
2.210
410,007
+0.50(+29.24%)
Dec 19, 2023
1.490
1.740
1.455
1.710
238,259
+0.21(+14.00%)
Dec 18, 2023
1.480
1.600
1.395
1.500
52,111
+0.06(+4.17%)
Dec 15, 2023
1.500
1.500
1.400
1.440
48,528
+0.02(+1.41%)
Dec 14, 2023
1.520
1.520
1.310
1.420
90,978
-0.03(-2.07%)
Dec 13, 2023
1.460
1.460
1.340
1.450
63,696
+0.09(+6.62%)
Dec 12, 2023
1.370
1.380
1.320
1.360
15,532
-0.01(-0.73%)
Dec 11, 2023
1.550
1.550
1.340
1.370
161,503
-0.13(-8.67%)
Dec 08, 2023
1.390
1.560
1.370
1.500
164,653
+0.12(+8.70%)
Dec 07, 2023
1.400
1.430
1.290
1.380
82,803
-0.01(-0.72%)
Dec 06, 2023
1.380
1.630
1.280
1.390
238,602
+0.05(+3.73%)
Dec 05, 2023
1.220
1.480
1.190
1.340
157,813
+0.14(+11.20%)
Dec 04, 2023
1.080
1.220
1.030
1.205
108,114
+0.08(+7.59%)
Dec 01, 2023
0.9600
1.150
0.9600
1.120
110,595
+0.13(+12.86%)
Nov 30, 2023
0.9700
1.010
0.9700
0.9924
70,200
+0.03(+3.16%)
Nov 29, 2023
0.9900
0.9900
0.9620
0.9620
19,142
-0.03(-2.83%)
Nov 28, 2023
0.9800
0.9952
0.9800
0.9900
12,430
+0.03(+3.13%)
Nov 27, 2023
0.9800
1.000
0.9600
0.9600
14,020
-0.03(-3.03%)
Nov 24, 2023
0.9800
0.9951
0.9525
0.9900
8,542
+0.03(+3.13%)
Nov 22, 2023
0.9500
1.000
0.9225
0.9600
34,712
+0.00(+0.10%)
Nov 21, 2023
0.9803
1.000
0.9501
0.9590
12,305
+0.01(+0.95%)
Nov 20, 2023
0.9500
1.000
0.9215
0.9500
41,283
-0.03(-3.45%)
Nov 17, 2023
0.9600
1.005
0.9600
0.9839
16,112
+0.02(+2.49%)
Nov 16, 2023
0.9300
1.010
0.9206
0.9600
51,755
-0.01(-1.03%)
Nov 15, 2023
0.9900
1.010
0.9200
0.9700
23,652
+0.03(+3.19%)
Nov 14, 2023
0.9700
0.9899
0.9101
0.9400
41,690
+0.00(+0.32%)
Nov 13, 2023
0.9400
0.9540
0.9200
0.9370
13,244
-0.02(-1.78%)
Nov 10, 2023
0.9325
0.9803
0.9325
0.9540
16,425
+0.00(+0.28%)
Nov 09, 2023
0.9701
1.000
0.9405
0.9513
40,002
-0.06(-5.81%)
Nov 08, 2023
1.020
1.020
0.9320
1.010
69,792
+0.04(+4.12%)
Nov 07, 2023
0.9620
1.028
0.9500
0.9700
20,631
+0.03(+3.19%)
Nov 06, 2023
0.9900
1.030
0.9320
0.9400
14,046
-0.02(-2.08%)
Nov 03, 2023
0.9900
1.040
0.9321
0.9600
33,729
+0.01(+1.07%)
Nov 02, 2023
0.9000
0.9500
0.8700
0.9498
49,097
+0.03(+3.07%)
Nov 01, 2023
0.9300
0.9500
0.9000
0.9215
26,082
-0.06(-6.45%)
Oct 31, 2023
0.9250
0.9854
0.9250
0.9850
5,390
+0.05(+5.91%)
Oct 30, 2023
0.9554
0.9800
0.9200
0.9300
12,438
-0.04(-4.12%)
Oct 27, 2023
0.9600
1.020
0.9000
0.9700
15,098
+0.00(+0.00%)
Oct 26, 2023
0.9700
1.018
0.9466
0.9700
19,010
-0.01(-1.02%)
Oct 25, 2023
0.9600
1.010
0.9600
0.9800
19,600
-0.01(-1.01%)
Oct 24, 2023
1.000
1.000
0.9400
0.9900
58,278
-0.01(-1.00%)
Oct 23, 2023
1.020
1.025
0.9900
1.000
164,287
-0.01(-1.24%)
Oct 20, 2023
1.020
1.050
1.010
1.013
18,735
-0.03(-2.63%)
Oct 19, 2023
1.020
1.059
1.020
1.040
10,546
+0.01(+0.97%)
Oct 18, 2023
1.100
1.100
1.030
1.030
27,684
+0.00(+0.00%)
Oct 17, 2023
1.030
1.070
1.000
1.030
27,971
-0.02(-1.90%)
Oct 16, 2023
1.110
1.080
1.040
1.050
44,348
+0.01(+0.96%)
Oct 13, 2023
1.000
1.040
1.000
1.040
10,560
+0.02(+1.96%)
Oct 12, 2023
1.110
1.109
1.010
1.020
20,134
+0.02(+2.00%)
Oct 11, 2023
1.070
1.070
0.9100
1.000
252,973
-0.09(-8.26%)
Oct 10, 2023
1.070
1.132
1.060
1.090
6,195
+0.00(+0.00%)
Oct 09, 2023
1.050
1.190
1.020
1.090
102,963
+0.04(+3.81%)
Oct 06, 2023
1.040
1.060
1.022
1.050
28,680
+0.03(+2.94%)
Oct 05, 2023
1.090
1.090
1.020
1.020
48,254
-0.00(-0.49%)
Oct 04, 2023
1.090
1.135
1.020
1.025
89,938
-0.03(-2.38%)
Oct 03, 2023
1.080
1.120
1.050
1.050
30,082
-0.06(-5.41%)
Oct 02, 2023
1.110
1.130
1.090
1.110
10,900
-0.00(-0.01%)
Sep 29, 2023
1.117
1.140
1.090
1.110
15,099
+0.01(+0.92%)
Sep 28, 2023
1.100
1.150
1.070
1.100
39,876
+0.03(+2.80%)
Sep 27, 2023
1.090
1.100
1.057
1.070
14,905
+0.02(+1.90%)
Sep 26, 2023
1.070
1.150
1.050
1.050
27,496
+0.00(+0.00%)
Sep 25, 2023
1.080
1.080
1.050
1.050
53,548
-0.04(-3.67%)
Sep 22, 2023
1.120
1.140
1.050
1.090
79,148
-0.06(-5.22%)
Sep 21, 2023
1.150
1.169
1.100
1.150
70,358
-0.02(-1.71%)
Sep 20, 2023
1.190
1.200
1.140
1.170
83,370
+0.01(+0.86%)
Sep 19, 2023
1.160
1.210
1.148
1.160
59,755
-0.03(-2.52%)
Sep 18, 2023
1.280
1.280
1.130
1.190
110,981
-0.04(-3.25%)
Sep 15, 2023
1.190
1.300
1.030
1.230
552,195
+0.00(+0.00%)
Sep 14, 2023
1.000
1.420
0.9600
1.230
3,300,981
+0.21(+20.59%)
Sep 13, 2023
1.160
1.220
0.9926
1.020
76,734
-0.17(-14.29%)
Sep 12, 2023
1.230
1.230
1.190
1.190
9,247
-0.03(-2.46%)
Sep 11, 2023
1.170
1.220
1.167
1.220
24,794
+0.03(+2.52%)
Sep 08, 2023
1.125
1.230
1.047
1.190
35,120
+0.06(+5.30%)
Sep 07, 2023
1.090
1.140
0.9700
1.130
76,744
+0.04(+3.68%)
Sep 06, 2023
1.110
1.110
1.090
1.090
20,268
+0.00(+0.11%)
Sep 05, 2023
1.170
1.190
1.000
1.089
90,951
-0.08(-6.94%)
Sep 01, 2023
1.160
1.245
1.150
1.170
47,833
+0.00(+0.00%)
Aug 31, 2023
1.180
1.240
1.130
1.170
81,261
-0.01(-0.85%)
Aug 30, 2023
1.160
1.240
1.130
1.180
68,033
+0.07(+6.31%)
Aug 29, 2023
1.230
1.230
1.110
1.110
67,335
-0.17(-13.28%)
Aug 28, 2023
1.100
1.280
1.100
1.280
25,028
+0.18(+16.36%)
Aug 25, 2023
1.100
1.125
1.080
1.100
11,237
-0.02(-1.79%)
Aug 24, 2023
1.065
1.120
1.065
1.120
4,650
+0.02(+1.82%)
Aug 23, 2023
1.170
1.208
1.050
1.100
6,884
+0.00(+0.00%)
Aug 22, 2023
1.170
1.220
1.100
1.100
29,226
-0.05(-4.35%)
Aug 21, 2023
1.070
1.222
1.070
1.150
56,914
+0.05(+4.55%)
Aug 18, 2023
1.190
1.190
1.090
1.100
37,554
-0.02(-1.79%)
Aug 17, 2023
1.080
1.170
1.080
1.120
22,752
+0.06(+5.66%)
Aug 16, 2023
1.140
1.180
1.050
1.060
61,293
-0.09(-7.83%)
Aug 15, 2023
1.300
1.640
1.100
1.150
657,463
-0.10(-8.37%)
Aug 14, 2023
1.250
1.392
1.180
1.255
170,693
-0.05(-3.46%)
Aug 11, 2023
1.200
1.300
1.200
1.300
71,326
-0.04(-2.99%)
Aug 10, 2023
1.190
1.360
1.190
1.340
37,148
+0.16(+13.56%)
Aug 09, 2023
1.190
1.207
1.151
1.180
5,918
+0.02(+1.72%)
Aug 08, 2023
1.130
1.180
1.130
1.160
3,017
+0.02(+1.75%)
Aug 07, 2023
1.160
1.235
1.137
1.140
24,747
-0.01(-0.87%)
Aug 04, 2023
1.190
1.200
1.150
1.150
6,973
-0.02(-1.71%)
Aug 03, 2023
1.150
1.200
1.150
1.170
17,667
-0.01(-0.85%)
Aug 02, 2023
1.250
1.250
1.170
1.180
20,259
-0.05(-4.07%)
Aug 01, 2023
1.220
1.250
1.210
1.230
8,248
-0.01(-0.81%)
Jul 31, 2023
1.280
1.290
1.200
1.240
53,615
-0.02(-1.59%)
Jul 28, 2023
1.240
1.290
1.210
1.260
18,001
-0.03(-2.33%)
Jul 27, 2023
1.250
1.290
1.240
1.290
6,889
+0.00(+0.00%)
Jul 26, 2023
1.250
1.300
1.220
1.290
34,302
-0.02(-1.53%)
Jul 25, 2023
1.360
1.370
1.272
1.310
16,548
+0.01(+0.77%)
Jul 24, 2023
1.370
1.370
1.300
1.300
37,059
-0.05(-3.70%)
Jul 21, 2023
1.350
1.380
1.325
1.350
25,823
-0.03(-2.17%)
Jul 20, 2023
1.370
1.390
1.350
1.380
26,019
-0.05(-3.50%)
Jul 19, 2023
1.400
1.430
1.400
1.430
10,929
+0.01(+0.70%)
Jul 18, 2023
1.450
1.450
1.360
1.420
39,804
+0.03(+2.16%)
Jul 17, 2023
1.470
1.470
1.350
1.390
29,975
+0.03(+2.21%)
Jul 14, 2023
1.370
1.420
1.330
1.360
69,917
+0.00(+0.00%)
Jul 13, 2023
1.350
1.380
1.330
1.360
29,364
+0.02(+1.49%)
Jul 12, 2023
1.350
1.415
1.320
1.340
36,659
-0.01(-0.74%)
Jul 11, 2023
1.440
1.450
1.310
1.350
136,175
-0.08(-5.59%)
Jul 10, 2023
1.500
1.570
1.420
1.430
92,263
-0.09(-5.92%)
Jul 07, 2023
1.460
1.520
1.460
1.520
12,440
+0.07(+4.83%)
Jul 06, 2023
1.474
1.595
1.420
1.450
63,554
+0.00(+0.00%)
Jul 05, 2023
1.470
1.510
1.382
1.450
103,605
-0.03(-2.03%)
Jul 03, 2023
1.370
1.530
1.370
1.480
52,731
+0.08(+5.71%)
Jun 30, 2023
1.410
1.460
1.380
1.400
36,712
-0.04(-2.78%)
Jun 29, 2023
1.410
1.480
1.380
1.440
60,024
+0.01(+0.70%)
Jun 28, 2023
1.490
1.490
1.393
1.430
88,577
-0.07(-4.66%)
Jun 27, 2023
1.610
1.610
1.450
1.500
106,006
-0.08(-5.07%)
Jun 26, 2023
1.490
1.780
1.425
1.580
179,911
+0.06(+3.95%)
Jun 23, 2023
1.430
1.790
1.420
1.520
41,900
+0.05(+3.75%)
Jun 22, 2023
1.390
1.510
1.325
1.465
112,950
+0.10(+7.72%)
Jun 21, 2023
1.440
1.440
1.320
1.360
46,688
-0.02(-1.45%)
Jun 20, 2023
1.550
1.580
1.220
1.380
125,249
-0.12(-8.00%)
Jun 16, 2023
1.480
1.510
1.380
1.500
101,571
+0.03(+2.04%)
Jun 15, 2023
1.490
1.570
1.420
1.470
64,678
+0.00(+0.00%)
Jun 14, 2023
1.520
1.710
1.390
1.470
141,210
-0.06(-3.92%)
Jun 13, 2023
1.460
1.624
1.460
1.530
27,159
+0.05(+3.38%)
Jun 12, 2023
1.430
1.500
1.430
1.480
42,607
+0.05(+3.50%)
Jun 09, 2023
1.550
1.550
1.420
1.430
70,873
-0.13(-8.33%)
Jun 08, 2023
1.640
1.690
1.500
1.560
58,577
-0.02(-1.27%)
Jun 07, 2023
1.570
1.600
1.400
1.580
70,968
+0.08(+5.33%)
Jun 06, 2023
1.570
1.600
1.490
1.500
49,005
-0.03(-1.96%)
Jun 05, 2023
1.570
1.650
1.490
1.530
16,733
+0.03(+2.00%)
Jun 02, 2023
1.460
1.550
1.450
1.500
37,309
+0.10(+7.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.